Grandjoy Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.16	2.16	2.02	2.09	2.09	0.48%	37,433,586
Oct 22, 2026	2.14	2.15	2.08	2.08	2.08	-3.26%	29,683,394
Oct 21, 2026	2.14	2.18	2.13	2.15	2.15	-	27,759,400
Oct 20, 2026	2.17	2.19	2.12	2.15	2.15	-1.38%	36,408,206
Oct 19, 2026	2.19	2.22	2.14	2.18	2.18	-1.36%	33,803,900
Oct 16, 2026	2.16	2.30	2.16	2.21	2.21	2.31%	57,442,969
Oct 15, 2026	2.23	2.26	2.14	2.16	2.16	-4.85%	46,776,400
Oct 14, 2026	2.29	2.32	2.25	2.27	2.27	-0.87%	33,757,565
Oct 13, 2026	2.31	2.33	2.26	2.29	2.29	-1.72%	45,537,439
Oct 12, 2026	2.39	2.41	2.30	2.33	2.33	-2.92%	44,427,301
Oct 9, 2026	2.40	2.45	2.31	2.40	2.40	0.42%	47,806,950
Oct 8, 2026	2.44	2.45	2.35	2.39	2.39	-2.85%	82,803,971
Sep 30, 2026	2.36	2.50	2.22	2.46	2.46	1.23%	131,213,824
Sep 29, 2026	2.30	2.45	2.28	2.43	2.43	7.05%	96,241,617
Sep 28, 2026	2.28	2.30	2.23	2.27	2.27	-0.44%	46,166,880
Sep 24, 2026	2.34	2.38	2.24	2.28	2.28	-2.98%	72,156,903
Sep 23, 2026	2.37	2.47	2.35	2.35	2.35	-2.08%	83,197,710
Sep 22, 2026	2.32	2.42	2.29	2.40	2.40	1.27%	83,589,705
Sep 21, 2026	2.21	2.40	2.17	2.37	2.37	6.28%	99,022,900
Sep 18, 2026	2.15	2.24	2.13	2.23	2.23	3.72%	57,004,457
Sep 17, 2026	2.11	2.16	2.10	2.15	2.15	0.94%	40,423,746
Sep 16, 2026	2.12	2.15	2.10	2.13	2.13	-	29,513,100
Sep 15, 2026	2.18	2.18	2.12	2.13	2.13	-2.74%	28,459,900
Sep 14, 2026	2.17	2.21	2.15	2.19	2.19	0.46%	28,551,430
Sep 11, 2026	2.25	2.25	2.16	2.18	2.18	-3.96%	49,298,500
Sep 10, 2026	2.26	2.30	2.23	2.27	2.27	-0.44%	31,885,954
Sep 9, 2026	2.36	2.37	2.26	2.28	2.28	-3.80%	52,808,880
Sep 8, 2026	2.28	2.37	2.28	2.37	2.37	3.95%	44,137,733
Sep 7, 2026	2.30	2.31	2.26	2.28	2.28	-0.87%	40,086,884
Sep 4, 2026	2.22	2.36	2.22	2.30	2.30	3.60%	78,164,197
Sep 3, 2026	2.21	2.28	2.18	2.22	2.22	-	55,820,310
Sep 2, 2026	2.25	2.26	2.16	2.22	2.22	-2.20%	54,390,160
Sep 1, 2026	2.21	2.30	2.19	2.27	2.27	3.18%	68,475,252
Aug 31, 2026	2.38	2.38	2.18	2.20	2.20	-2.65%	84,124,854
Aug 28, 2026	2.21	2.28	2.20	2.26	2.26	2.26%	38,697,558
Aug 27, 2026	2.21	2.23	2.18	2.21	2.21	-0.45%	22,790,100
Aug 26, 2026	2.19	2.25	2.19	2.22	2.22	1.37%	26,477,290
Aug 25, 2026	2.11	2.21	2.11	2.19	2.19	3.30%	48,016,360
Aug 24, 2026	2.15	2.18	2.11	2.12	2.12	-1.40%	29,265,160
Aug 21, 2026	2.19	2.20	2.12	2.15	2.15	-2.71%	37,894,080
Aug 20, 2026	2.13	2.23	2.12	2.21	2.21	4.25%	50,838,980
Aug 19, 2026	2.16	2.19	2.11	2.12	2.12	-1.85%	34,005,123
Aug 18, 2026	2.17	2.20	2.15	2.16	2.16	-0.46%	30,055,727
Aug 17, 2026	2.16	2.18	2.12	2.17	2.17	0.46%	30,519,464
Aug 14, 2026	2.22	2.22	2.14	2.16	2.16	-3.14%	51,607,151
Aug 13, 2026	2.33	2.33	2.22	2.23	2.23	-3.46%	40,962,525
Aug 12, 2026	2.23	2.33	2.22	2.31	2.31	3.12%	52,236,715
Aug 11, 2026	2.24	2.27	2.22	2.24	2.24	-0.44%	31,088,500
Aug 10, 2026	2.20	2.27	2.19	2.25	2.25	2.74%	53,051,848
Aug 7, 2026	2.24	2.24	2.14	2.19	2.19	-2.23%	45,790,220